SHE:300319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.41	21.28	19.41	21.06	21.06	5.30%	173,542,680
Sep 10, 2026	19.71	20.30	19.50	20.00	20.00	-0.25%	81,189,480
Sep 9, 2026	19.89	20.66	19.68	20.05	20.05	1.42%	112,607,448
Sep 8, 2026	19.41	20.27	19.30	19.77	19.77	1.65%	124,522,793
Sep 7, 2026	18.47	19.50	18.41	19.45	19.45	6.93%	116,545,690
Sep 4, 2026	19.70	19.76	17.95	18.19	18.19	-5.75%	120,121,831
Sep 3, 2026	20.39	20.40	18.90	19.30	19.30	-0.77%	103,247,500
Sep 2, 2026	19.60	19.92	19.35	19.45	19.45	-3.23%	72,879,900
Sep 1, 2026	21.04	21.21	20.03	20.10	20.10	-4.29%	111,820,100
Aug 31, 2026	20.29	21.15	20.02	21.00	21.00	0.43%	136,166,811
Aug 28, 2026	19.46	22.10	19.30	20.91	20.91	10.11%	204,727,758
Aug 27, 2026	17.94	19.18	17.92	18.99	18.99	7.78%	138,966,547
Aug 26, 2026	18.09	18.09	17.25	17.62	17.62	-0.90%	67,945,849
Aug 25, 2026	17.35	18.11	16.72	17.78	17.78	0.68%	80,923,708
Aug 24, 2026	18.29	18.45	17.09	17.66	17.66	-3.44%	92,460,990
Aug 21, 2026	18.22	18.85	18.00	18.29	18.29	-0.87%	103,704,831
Aug 20, 2026	17.69	19.08	17.42	18.45	18.45	8.53%	156,291,440
Aug 19, 2026	18.28	18.40	16.92	17.00	17.00	-12.82%	132,363,757
Aug 18, 2026	19.11	20.28	18.80	19.50	19.50	2.09%	166,570,645
Aug 17, 2026	19.52	19.58	18.40	19.10	19.10	-0.73%	176,383,674
Aug 14, 2026	17.57	19.93	17.28	19.24	19.24	11.09%	215,558,706
Aug 13, 2026	17.60	18.20	17.28	17.32	17.32	-0.35%	151,781,301
Aug 12, 2026	17.75	17.88	16.98	17.38	17.38	-2.30%	141,464,238
Aug 11, 2026	16.29	18.57	16.21	17.79	17.79	7.62%	192,710,301
Aug 10, 2026	17.25	17.40	16.06	16.53	16.53	-4.17%	117,314,435
Aug 7, 2026	16.59	17.58	16.18	17.25	17.25	3.73%	136,772,865
Aug 6, 2026	15.70	16.95	15.62	16.63	16.63	3.42%	114,833,773
Aug 5, 2026	14.80	16.28	14.75	16.08	16.08	6.14%	111,475,902
Aug 4, 2026	14.46	15.29	14.28	15.15	15.15	5.94%	94,647,511
Aug 3, 2026	14.10	14.58	13.95	14.30	14.30	1.42%	80,694,693
Jul 31, 2026	14.91	15.58	14.07	14.10	14.10	2.69%	121,648,669
Jul 30, 2026	14.70	15.05	13.45	13.73	13.73	-7.73%	109,018,661
Jul 29, 2026	14.65	15.27	14.11	14.88	14.88	0.74%	102,394,778
Jul 28, 2026	15.62	15.85	14.60	14.77	14.77	-7.57%	69,054,067
Jul 27, 2026	14.95	16.03	14.53	15.98	15.98	7.68%	84,194,738
Jul 24, 2026	15.19	15.51	14.72	14.84	14.84	-3.51%	66,745,330
Jul 23, 2026	15.76	16.62	15.19	15.38	15.38	-1.60%	87,700,635
Jul 22, 2026	15.60	16.57	15.45	15.63	15.63	-2.01%	104,208,638
Jul 21, 2026	14.71	15.96	12.72	15.95	15.95	11.07%	128,501,468
Jul 20, 2026	16.65	16.78	13.83	14.36	14.36	-11.25%	106,771,457
Jul 17, 2026	17.82	17.89	15.89	16.18	16.18	-8.33%	79,113,930
Jul 16, 2026	18.44	18.86	17.42	17.65	17.65	-7.11%	71,779,765
Jul 15, 2026	20.31	20.80	18.80	19.00	19.00	-4.57%	72,342,781
Jul 14, 2026	18.98	20.17	18.47	19.91	19.91	5.62%	81,980,908
Jul 13, 2026	20.61	20.88	18.72	18.85	18.85	-8.58%	87,296,469
Jul 10, 2026	22.83	23.18	20.59	20.62	20.62	-7.20%	108,988,360
Jul 9, 2026	21.81	22.58	20.70	22.22	22.22	3.88%	98,808,457
Jul 8, 2026	23.25	23.39	21.20	21.39	21.39	-6.68%	82,814,527
Jul 7, 2026	23.46	24.27	22.35	22.92	22.92	-3.98%	81,434,567
Jul 6, 2026	26.55	26.78	23.60	23.87	23.87	-8.82%	126,038,824